KissMeData/030960/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	191400	215368780	12970	12970	12970	12970	554
3	20240108	191300	215368780	12970	12970	12970	12970	0
4	20240108	191200	215368780	12970	12970	12970	12970	0
5	20240108	191100	215368780	12970	12970	12970	12970	0
6	20240108	191000	215368780	12970	12970	12970	12970	0
7	20240108	190900	215368780	12970	12970	12970	12970	0
8	20240108	190800	215368780	12970	12970	12970	12970	0
9	20240108	190700	215368780	12970	12970	12970	12970	0
10	20240108	190600	215368780	12970	12970	12970	12970	0
11	20240108	190500	215368780	12970	12970	12970	12970	0
12	20240108	190400	215368780	12970	12970	12970	12970	0
13	20240108	190300	215368780	12970	12970	12970	12970	0
14	20240108	190200	215368780	12970	12970	12970	12970	0
15	20240108	190100	215368780	12970	12970	12970	12970	0
16	20240108	190000	215368780	12970	12970	12970	12970	0
17	20240108	185900	215368780	12970	12970	12970	12970	0
18	20240108	185800	215368780	12970	12970	12970	12970	0
19	20240108	185700	215368780	12970	12970	12970	12970	0
20	20240108	185600	215368780	12970	12970	12970	12970	0
21	20240108	185500	215368780	12970	12970	12970	12970	0
22	20240108	185400	215368780	12970	12970	12970	12970	0
23	20240108	185300	215368780	12970	12970	12970	12970	0
24	20240108	185200	215368780	12970	12970	12970	12970	0
25	20240108	185100	215368780	12970	12970	12970	12970	0
26	20240108	185000	215368780	12970	12970	12970	12970	0
27	20240108	184900	215368780	12970	12970	12970	12970	0
28	20240108	184800	215368780	12970	12970	12970	12970	0
29	20240108	184700	215368780	12970	12970	12970	12970	0
30	20240108	184600	215368780	12970	12970	12970	12970	0
31	20240108	184500	215368780	12970	12970	12970	12970	0
32	20240108	184400	215368780	12970	12970	12970	12970	554
33	20240108	184300	215368780	12970	12970	12970	12970	0
34	20240108	184200	215368780	12970	12970	12970	12970	0
35	20240108	184100	215368780	12970	12970	12970	12970	0
36	20240108	184000	215368780	12970	12970	12970	12970	0
37	20240108	183900	215368780	12970	12970	12970	12970	0
38	20240108	183800	215368780	12970	12970	12970	12970	0
39	20240108	183700	215368780	12970	12970	12970	12970	0
40	20240108	183600	215368780	12970	12970	12970	12970	0
41	20240108	183500	215368780	12970	12970	12970	12970	0
42	20240108	183400	215368780	12970	12970	12970	12970	0
43	20240108	183300	215368780	12970	12970	12970	12970	0
44	20240108	183200	215368780	12970	12970	12970	12970	0
45	20240108	183100	215368780	12970	12970	12970	12970	0
46	20240108	183000	215368780	12970	12970	12970	12970	0
47	20240108	182900	215368780	12970	12970	12970	12970	0
48	20240108	182800	215368780	12970	12970	12970	12970	0
49	20240108	182700	215368780	12970	12970	12970	12970	0
50	20240108	182600	215368780	12970	12970	12970	12970	0
51	20240108	182500	215368780	12970	12970	12970	12970	0
52	20240108	182400	215368780	12970	12970	12970	12970	0
53	20240108	182300	215368780	12970	12970	12970	12970	0
54	20240108	182200	215368780	12970	12970	12970	12970	0
55	20240108	182100	215368780	12970	12970	12970	12970	0
56	20240108	182000	215368780	12970	12970	12970	12970	0
57	20240108	181900	215368780	12970	12970	12970	12970	0
58	20240108	181800	215368780	12970	12970	12970	12970	0
59	20240108	181700	215368780	12970	12970	12970	12970	0
60	20240108	181600	215368780	12970	12970	12970	12970	0
61	20240108	181500	215368780	12970	12970	12970	12970	0
62	20240108	181400	215368780	12970	12970	12970	12970	554
63	20240108	181300	215368780	12970	12970	12970	12970	0
64	20240108	181200	215368780	12970	12970	12970	12970	0
65	20240108	181100	215368780	12970	12970	12970	12970	0
66	20240108	181000	215368780	12970	12970	12970	12970	0
67	20240108	180900	215368780	12970	12970	12970	12970	0
68	20240108	180800	215368780	12970	12970	12970	12970	0
69	20240108	180700	215368780	12970	12970	12970	12970	0
70	20240108	180600	215368780	12970	12970	12970	12970	0
71	20240108	180500	215368780	12970	12970	12970	12970	0
72	20240108	180400	215368780	12970	12970	12970	12970	0
73	20240108	180300	215368780	12970	12970	12970	12970	0
74	20240108	180200	215368780	12970	12970	12970	12970	0
75	20240108	180100	215368780	12970	12970	12970	12970	0
76	20240108	180000	215368780	12970	12970	12970	12970	0
77	20240108	175900	215368780	12970	12970	12970	12970	0
78	20240108	175800	215368780	12970	12970	12970	12970	0
79	20240108	175700	215368780	12970	12970	12970	12970	0
80	20240108	175600	215368780	12970	12970	12970	12970	0
81	20240108	175500	215368780	12970	12970	12970	12970	0
82	20240108	175400	215368780	12970	12970	12970	12970	0
83	20240108	175300	215368780	12970	12970	12970	12970	0
84	20240108	175200	215368780	12970	12970	12970	12970	0
85	20240108	175100	215368780	12970	12970	12970	12970	0
86	20240108	175000	215368780	12970	12970	12970	12970	0
87	20240108	174900	215368780	12970	12970	12970	12970	0
88	20240108	174800	215368780	12970	12970	12970	12970	0
89	20240108	174700	215368780	12970	12970	12970	12970	0
90	20240108	174600	215368780	12970	12970	12970	12970	0
91	20240108	174500	215368780	12970	12970	12970	12970	0
92	20240108	174400	215368780	12970	12970	12970	12970	554
93	20240108	174300	215368780	12970	12970	12970	12970	0
94	20240108	174200	215368780	12970	12970	12970	12970	0
95	20240108	174100	215368780	12970	12970	12970	12970	0
96	20240108	174000	215368780	12970	12970	12970	12970	0
97	20240108	173900	215368780	12970	12970	12970	12970	0
98	20240108	173800	215368780	12970	12970	12970	12970	0
99	20240108	173700	215368780	12970	12970	12970	12970	0
100	20240108	173600	215368780	12970	12970	12970	12970	0
101	20240108	173500	215368780	12970	12970	12970	12970	0
102	20240108	173400	215368780	12970	12970	12970	12970	0
103	20240108	173300	215368780	12970	12970	12970	12970	0
104	20240108	173200	215368780	12970	12970	12970	12970	0
105	20240108	173100	215368780	12970	12970	12970	12970	0
106	20240108	173000	215368780	12970	12970	12970	12970	0
107	20240108	172900	215368780	12970	12970	12970	12970	0
108	20240108	172800	215368780	12970	12970	12970	12970	0
109	20240108	172700	215368780	12970	12970	12970	12970	0
110	20240108	172600	215368780	12970	12970	12970	12970	0
111	20240108	172500	215368780	12970	12970	12970	12970	0
112	20240108	172400	215368780	12970	12970	12970	12970	0
113	20240108	172300	215368780	12970	12970	12970	12970	0
114	20240108	172200	215368780	12970	12970	12970	12970	0
115	20240108	172100	215368780	12970	12970	12970	12970	0
116	20240108	172000	215368780	12970	12970	12970	12970	0
117	20240108	171900	215368780	12970	12970	12970	12970	0
118	20240108	171800	215368780	12970	12970	12970	12970	0
119	20240108	171700	215368780	12970	12970	12970	12970	0
120	20240108	171600	215368780	12970	12970	12970	12970	0
121	20240108	171500	215368780	12970	12970	12970	12970	0
122	20240108	171400	215368780	12970	12970	12970	12970	554
123	20240108	171300	215368780	12970	12970	12970	12970	0
124	20240108	171200	215368780	12970	12970	12970	12970	0
125	20240108	171100	215368780	12970	12970	12970	12970	0
126	20240108	171000	215368780	12970	12970	12970	12970	0
127	20240108	170900	215368780	12970	12970	12970	12970	0
128	20240108	170800	215368780	12970	12970	12970	12970	0
129	20240108	170700	215368780	12970	12970	12970	12970	0
130	20240108	170600	215368780	12970	12970	12970	12970	0
131	20240108	170500	215368780	12970	12970	12970	12970	0
132	20240108	170400	215368780	12970	12970	12970	12970	0
133	20240108	170300	215368780	12970	12970	12970	12970	0
134	20240108	170200	215368780	12970	12970	12970	12970	0
135	20240108	170100	215368780	12970	12970	12970	12970	0
136	20240108	170000	215368780	12970	12970	12970	12970	0
137	20240108	165900	215368780	12970	12970	12970	12970	0
138	20240108	165800	215368780	12970	12970	12970	12970	0
139	20240108	165700	215368780	12970	12970	12970	12970	0
140	20240108	165600	215368780	12970	12970	12970	12970	0
141	20240108	165500	215368780	12970	12970	12970	12970	0
142	20240108	165400	215368780	12970	12970	12970	12970	0
143	20240108	165300	215368780	12970	12970	12970	12970	0
144	20240108	165200	215368780	12970	12970	12970	12970	0
145	20240108	165100	215368780	12970	12970	12970	12970	0
146	20240108	165000	215368780	12970	12970	12970	12970	0
147	20240108	164900	215368780	12970	12970	12970	12970	0
148	20240108	164800	215368780	12970	12970	12970	12970	0
149	20240108	164700	215368780	12970	12970	12970	12970	0
150	20240108	164600	215368780	12970	12970	12970	12970	0
151	20240108	164500	215368780	12970	12970	12970	12970	0
152	20240108	164400	215368780	12970	12970	12970	12970	554
153	20240108	164300	215368780	12970	12970	12970	12970	0
154	20240108	164200	215368780	12970	12970	12970	12970	0
155	20240108	164100	215368780	12970	12970	12970	12970	0
156	20240108	164000	215368780	12970	12970	12970	12970	0
157	20240108	163900	215368780	12970	12970	12970	12970	0
158	20240108	163800	215368780	12970	12970	12970	12970	0
159	20240108	163700	215368780	12970	12970	12970	12970	0
160	20240108	163600	215368780	12970	12970	12970	12970	0
161	20240108	163500	215368780	12970	12970	12970	12970	0
162	20240108	163400	215368780	12970	12970	12970	12970	0
163	20240108	163300	215368780	12970	12970	12970	12970	0
164	20240108	163200	215368780	12970	12970	12970	12970	0
165	20240108	163100	215368780	12970	12970	12970	12970	0
166	20240108	163000	215368780	12970	12970	12970	12970	0
167	20240108	162900	215368780	12970	12970	12970	12970	0
168	20240108	162800	215368780	12970	12970	12970	12970	0
169	20240108	162700	215368780	12970	12970	12970	12970	0
170	20240108	162600	215368780	12970	12970	12970	12970	0
171	20240108	162500	215368780	12970	12970	12970	12970	0
172	20240108	162400	215368780	12970	12970	12970	12970	0
173	20240108	162300	215368780	12970	12970	12970	12970	0
174	20240108	162200	215368780	12970	12970	12970	12970	0
175	20240108	162100	215368780	12970	12970	12970	12970	0
176	20240108	162000	215368780	12970	12970	12970	12970	0
177	20240108	161900	215368780	12970	12970	12970	12970	0
178	20240108	161800	215368780	12970	12970	12970	12970	0
179	20240108	161700	215368780	12970	12970	12970	12970	0
180	20240108	161600	215368780	12970	12970	12970	12970	0
181	20240108	161500	215368780	12970	12970	12970	12970	0
182	20240108	161400	215368780	12970	12970	12970	12970	554
183	20240108	161300	215368780	12970	12970	12970	12970	0
184	20240108	161200	215368780	12970	12970	12970	12970	0
185	20240108	161100	215368780	12970	12970	12970	12970	0
186	20240108	161000	215368780	12970	12970	12970	12970	0
187	20240108	160900	215368780	12970	12970	12970	12970	0
188	20240108	160800	215368780	12970	12970	12970	12970	0
189	20240108	160700	215368780	12970	12970	12970	12970	0
190	20240108	160600	215368780	12970	12970	12970	12970	0
191	20240108	160500	215368780	12970	12970	12970	12970	0
192	20240108	160400	215368780	12970	12970	12970	12970	0
193	20240108	160300	215368780	12970	12970	12970	12970	0
194	20240108	160200	215368780	12970	12970	12970	12970	0
195	20240108	160100	215368780	12970	12970	12970	12970	0
196	20240108	160000	215368780	12970	12970	12970	12970	0
197	20240108	155900	215368780	12970	12970	12970	12970	0
198	20240108	155800	215368780	12970	12970	12970	12970	0
199	20240108	155700	215368780	12970	12970	12970	12970	0
200	20240108	155600	215368780	12970	12970	12970	12970	0
201	20240108	155500	215368780	12970	12970	12970	12970	0
202	20240108	155400	215368780	12970	12970	12970	12970	0
203	20240108	155300	215368780	12970	12970	12970	12970	0
204	20240108	155200	215368780	12970	12970	12970	12970	0
205	20240108	155100	215368780	12970	12970	12970	12970	0
206	20240108	155000	215368780	12970	12970	12970	12970	0
207	20240108	154900	215368780	12970	12970	12970	12970	0
208	20240108	154800	215368780	12970	12970	12970	12970	0
209	20240108	154700	215368780	12970	12970	12970	12970	0
210	20240108	154600	215368780	12970	12970	12970	12970	0
211	20240108	154500	215368780	12970	12970	12970	12970	0
212	20240108	154400	215368780	12970	12970	12970	12970	554
213	20240108	154300	215368780	12970	12970	12970	12970	0
214	20240108	154200	215368780	12970	12970	12970	12970	0
215	20240108	154100	215368780	12970	12970	12970	12970	0
216	20240108	154000	215368780	12970	12970	12970	12970	0
217	20240108	153900	215368780	12970	12970	12970	12970	0
218	20240108	153800	215368780	12970	12970	12970	12970	0
219	20240108	153700	215368780	12970	12970	12970	12970	0
220	20240108	153600	215368780	12970	12970	12970	12970	0
221	20240108	153500	215368780	12970	12970	12970	12970	0
222	20240108	153400	215368780	12970	12970	12970	12970	0
223	20240108	153300	215368780	12970	12970	12970	12970	0
224	20240108	153200	215368780	12970	12970	12970	12970	0
225	20240108	153100	215368780	12970	12970	12970	12970	0
226	20240108	153000	215368780	12970	12970	12970	12970	554
227	20240108	152900	208183400	12970	12970	12970	12970	0
228	20240108	152800	208183400	12970	12970	12970	12970	0
229	20240108	152700	208183400	12970	12970	12970	12970	0
230	20240108	152600	208183400	12970	12970	12970	12970	0
231	20240108	152500	208183400	12970	12970	12970	12970	0
232	20240108	152400	208183400	12970	12970	12970	12970	0
233	20240108	152300	208183400	12970	12970	12970	12970	0
234	20240108	152200	208183400	12970	12970	12970	12970	0
235	20240108	152100	208183400	12970	12970	12970	12970	0
236	20240108	152000	208183400	12970	12970	12970	12970	0
237	20240108	151900	208183400	12970	12980	12980	12970	53
238	20240108	151800	207495880	12980	12980	12980	12980	189
239	20240108	151700	205042660	12980	12980	12980	12980	15
240	20240108	151600	204847960	12980	12960	12980	12960	128
241	20240108	151500	203189060	12980	12980	12980	12980	1
242	20240108	151400	203176080	12960	12980	12980	12960	21
243	20240108	151300	202903740	12980	12980	12980	12980	3
244	20240108	151200	202864800	12960	12940	12960	12930	46
245	20240108	151100	202269840	12930	12930	12930	12930	0
246	20240108	151000	202269840	12930	12930	12930	12930	1
247	20240108	150900	202256910	12950	12950	12950	12950	0
248	20240108	150800	202256910	12950	12950	12950	12950	1
249	20240108	150700	202243960	12950	12950	12950	12950	38
250	20240108	150600	201751860	12940	12940	12940	12940	16
251	20240108	150500	201544820	12930	12930	12930	12930	2
252	20240108	150400	201518960	12940	12940	12940	12940	0
253	20240108	150300	201518960	12940	12940	12940	12930	12
254	20240108	150200	201363720	12940	12940	12940	12940	6
255	20240108	150100	201286080	12940	12940	12950	12930	120
256	20240108	150000	199733280	12950	12940	12950	12940	55
257	20240108	145900	199021550	12940	12940	12940	12940	0
258	20240108	145800	199021550	12940	12940	12940	12940	2
259	20240108	145700	198995670	12940	12950	12950	12940	31
260	20240108	145600	198594420	12950	12950	12950	12950	1
261	20240108	145500	198581470	12950	12950	12950	12950	20
262	20240108	145400	198322470	12950	12950	12950	12950	24
263	20240108	145300	198011670	12950	12950	12950	12950	264
264	20240108	145200	194592870	12950	12930	12950	12930	1472
265	20240108	145100	175535200	12920	12920	12920	12920	2
266	20240108	145000	175509360	12920	12920	12920	12920	0
267	20240108	144900	175509360	12920	12920	12920	12920	0
268	20240108	144800	175509360	12920	12920	12920	12920	25
269	20240108	144700	175186360	12940	12940	12940	12940	0
270	20240108	144600	175186360	12940	12940	12940	12940	0
271	20240108	144500	175186360	12940	12930	12940	12930	8
272	20240108	144400	175082850	12930	12930	12930	12930	0
273	20240108	144300	175082850	12930	12930	12930	12930	0
274	20240108	144200	175082850	12930	12930	12930	12930	0
275	20240108	144100	175082850	12930	12930	12930	12930	209
276	20240108	144000	172380480	12930	12930	12930	12930	43
277	20240108	143900	171824490	12930	12930	12930	12930	0
278	20240108	143800	171824490	12930	12930	12930	12930	104
279	20240108	143700	170479770	12930	12930	12930	12930	0
280	20240108	143600	170479770	12930	12930	12930	12930	7
281	20240108	143500	170389260	12930	12930	12930	12930	0
282	20240108	143400	170389260	12930	12930	12930	12930	0
283	20240108	143300	170389260	12930	12930	12930	12930	78
284	20240108	143200	169380720	12930	12930	12930	12930	0
285	20240108	143100	169380720	12930	12920	12930	12920	3
286	20240108	143000	169341950	12930	12930	12930	12930	0
287	20240108	142900	169341950	12930	12930	12930	12930	0
288	20240108	142800	169341950	12930	12930	12930	12930	16
289	20240108	142700	169135070	12930	12930	12930	12930	2
290	20240108	142600	169109210	12930	12920	12930	12920	7
291	20240108	142500	169018720	12920	12920	12920	12920	0
292	20240108	142400	169018720	12920	12920	12920	12920	0
293	20240108	142300	169018720	12920	12920	12920	12920	0
294	20240108	142200	169018720	12920	12920	12920	12920	2
295	20240108	142100	168992880	12930	12930	12930	12930	1
296	20240108	142000	168979950	12920	12920	12920	12920	96
297	20240108	141900	167739630	12930	12930	12930	12930	0
298	20240108	141800	167739630	12930	12930	12930	12930	1
299	20240108	141700	167726700	12920	12920	12920	12920	27
300	20240108	141600	167377860	12920	12920	12920	12920	2
301	20240108	141500	167352020	12920	12920	12920	12920	0
302	20240108	141400	167352020	12920	12920	12920	12920	0
303	20240108	141300	167352020	12920	12920	12920	12920	0
304	20240108	141200	167352020	12920	12920	12920	12920	0
305	20240108	141100	167352020	12920	12920	12920	12920	50
306	20240108	141000	166706020	12930	12930	12930	12930	2
307	20240108	140900	166680160	12930	12930	12930	12930	0
308	20240108	140800	166680160	12930	12930	12930	12930	0
309	20240108	140700	166680160	12930	12930	12930	12930	20
310	20240108	140600	166421560	12930	12930	12930	12930	7
311	20240108	140500	166331050	12930	12930	12930	12930	62
312	20240108	140400	165529390	12920	12920	12920	12920	2
313	20240108	140300	165503550	12930	12930	12930	12930	0
314	20240108	140200	165503550	12930	12930	12930	12930	1
315	20240108	140100	165490620	12930	12930	12930	12930	64
316	20240108	140000	164663100	12920	12920	12920	12920	0
317	20240108	135900	164663100	12920	12920	12920	12920	0
318	20240108	135800	164663100	12920	12920	12920	12920	0
319	20240108	135700	164663100	12920	12920	12920	12920	0
320	20240108	135600	164663100	12920	12940	12940	12920	29
321	20240108	135500	164288380	12940	12940	12940	12940	0
322	20240108	135400	164288380	12940	12940	12940	12940	0
323	20240108	135300	164288380	12940	12940	12940	12940	0
324	20240108	135200	164288380	12940	12940	12940	12940	0
325	20240108	135100	164288380	12940	12940	12940	12940	0
326	20240108	135000	164288380	12940	12940	12940	12940	0
327	20240108	134900	164288380	12940	12940	12940	12940	0
328	20240108	134800	164288380	12940	12940	12940	12940	1
329	20240108	134700	164275440	12920	12920	12920	12920	2
330	20240108	134600	164249600	12940	12940	12940	12940	137
331	20240108	134500	162476820	12950	12950	12950	12950	0
332	20240108	134400	162476820	12950	12950	12950	12950	0
333	20240108	134300	162476820	12950	12950	12950	12950	9
334	20240108	134200	162360270	12940	12940	12940	12940	28
335	20240108	134100	161997950	12950	12950	12950	12950	0
336	20240108	134000	161997950	12950	12950	12950	12950	0
337	20240108	133900	161997950	12950	12950	12950	12950	8
338	20240108	133800	161894350	12950	12950	12950	12950	0
339	20240108	133700	161894350	12950	12950	12950	12950	0
340	20240108	133600	161894350	12950	12950	12950	12950	2
341	20240108	133500	161868450	12950	12950	12950	12950	2
342	20240108	133400	161842550	12950	12950	12950	12950	0
343	20240108	133300	161842550	12950	12950	12950	12950	0
344	20240108	133200	161842550	12950	12950	12950	12950	10
345	20240108	133100	161713050	12950	12950	12950	12950	0
346	20240108	133000	161713050	12950	12950	12950	12950	0
347	20240108	132900	161713050	12950	12950	12950	12950	86
348	20240108	132800	160599350	12950	12950	12950	12950	0
349	20240108	132700	160599350	12950	12950	12950	12950	2
350	20240108	132600	160573450	12940	12940	12940	12940	37
351	20240108	132500	160094670	12940	12940	12940	12940	4
352	20240108	132400	160042910	12940	12940	12940	12940	1
353	20240108	132300	160029970	12950	12950	12950	12950	0
354	20240108	132200	160029970	12950	12950	12950	12950	0
355	20240108	132100	160029970	12950	12950	12950	12950	0
356	20240108	132000	160029970	12950	12950	12950	12950	1
357	20240108	131900	160017020	12930	12930	12930	12930	1
358	20240108	131800	160004090	12930	12960	12960	12930	26
359	20240108	131700	159667760	12960	12960	12960	12960	0
360	20240108	131600	159667760	12960	12960	12960	12960	20
361	20240108	131500	159408560	12980	12980	12980	12980	0
362	20240108	131400	159408560	12980	12980	12980	12980	0
363	20240108	131300	159408560	12980	12980	12980	12980	0
364	20240108	131200	159408560	12980	12980	12980	12980	0
365	20240108	131100	159408560	12980	12980	12980	12980	14
366	20240108	131000	159226840	12980	12980	12980	12980	11
367	20240108	130900	159084060	12980	12980	12980	12980	0
368	20240108	130800	159084060	12980	12970	12980	12970	3
369	20240108	130700	159045130	12980	12980	12980	12980	0
370	20240108	130600	159045130	12980	12980	12980	12980	0
371	20240108	130500	159045130	12980	12980	12980	12980	0
372	20240108	130400	159045130	12980	12980	12980	12980	2
373	20240108	130300	159019170	12970	12970	12970	12970	60
374	20240108	130200	158240970	12970	12970	12970	12970	0
375	20240108	130100	158240970	12970	12970	12970	12970	0
376	20240108	130000	158240970	12970	12970	12970	12970	0
377	20240108	125900	158240970	12970	12970	12970	12970	420
378	20240108	125800	152793570	12970	12970	12970	12970	0
379	20240108	125700	152793570	12970	12970	12970	12970	0
380	20240108	125600	152793570	12970	12970	12970	12970	1
381	20240108	125500	152780600	12930	12970	12970	12930	41
382	20240108	125400	152248910	12930	12930	12930	12930	188
383	20240108	125300	149818070	12930	12940	12940	12930	7
384	20240108	125200	149727530	12930	12930	12930	12930	204
385	20240108	125100	147089810	12970	12970	12970	12970	0
386	20240108	125000	147089810	12970	12970	12970	12970	0
387	20240108	124900	147089810	12970	12970	12970	12970	0
388	20240108	124800	147089810	12970	12970	12970	12970	0
389	20240108	124700	147089810	12970	12970	12970	12970	5
390	20240108	124600	147024960	12970	12970	12970	12970	0
391	20240108	124500	147024960	12970	12970	12970	12970	0
392	20240108	124400	147024960	12970	12970	12970	12970	9
393	20240108	124300	146908230	12970	12950	12970	12950	25
394	20240108	124200	146584440	12950	12940	12950	12940	37
395	20240108	124100	146105600	12940	12950	12950	12940	206
396	20240108	124000	143439940	12940	12940	12940	12940	25
397	20240108	123900	143116440	12950	12950	12950	12950	5
398	20240108	123800	143051690	12940	12940	12940	12940	0
399	20240108	123700	143051690	12940	12940	12940	12940	0
400	20240108	123600	143051690	12940	12940	12940	12940	0
401	20240108	123500	143051690	12940	12940	12940	12940	2
402	20240108	123400	143025810	12940	12940	12940	12940	0
403	20240108	123300	143025810	12940	12940	12940	12940	2
404	20240108	123200	142999930	12940	12950	12950	12940	19
405	20240108	123100	142753970	12950	12950	12950	12950	50
406	20240108	123000	142106470	12950	12950	12950	12950	50
407	20240108	122900	141458970	12950	12950	12950	12950	79
408	20240108	122800	140435920	12960	12960	12960	12960	0
409	20240108	122700	140435920	12960	12960	12960	12960	0
410	20240108	122600	140435920	12960	12950	12960	12950	28
411	20240108	122500	140073310	12970	12960	12970	12960	3
412	20240108	122400	140034410	12970	12970	12970	12970	0
413	20240108	122300	140034410	12970	12970	12970	12970	0
414	20240108	122200	140034410	12970	12970	12970	12970	0
415	20240108	122100	140034410	12970	12970	12970	12970	1
416	20240108	122000	140021440	12950	12950	12950	12950	0
417	20240108	121900	140021440	12950	12950	12950	12950	0
418	20240108	121800	140021440	12950	12950	12950	12950	102
419	20240108	121700	138700540	12950	12950	12950	12950	0
420	20240108	121600	138700540	12950	12950	12950	12950	0
421	20240108	121500	138700540	12950	12950	12950	12950	24
422	20240108	121400	138389740	12950	12950	12950	12950	0
423	20240108	121300	138389740	12950	12950	12950	12950	0
424	20240108	121200	138389740	12950	12950	12950	12950	28
425	20240108	121100	138027140	12960	12960	12960	12960	0
426	20240108	121000	138027140	12960	12970	12980	12960	5
427	20240108	120900	137962310	12990	12990	12990	12990	1
428	20240108	120800	137949320	12950	12950	12950	12950	2
429	20240108	120700	137923420	13000	13000	13000	13000	7
430	20240108	120600	137832420	12950	12950	12950	12950	0
431	20240108	120500	137832420	12950	12950	12950	12950	0
432	20240108	120400	137832420	12950	12950	12950	12950	0
433	20240108	120300	137832420	12950	12950	12950	12950	3
434	20240108	120200	137793570	13000	13000	13000	13000	0
435	20240108	120100	137793570	13000	13000	13000	13000	0
436	20240108	120000	137793570	13000	13000	13000	13000	1
437	20240108	115900	137780570	12950	12950	12950	12950	0
438	20240108	115800	137780570	12950	12950	12950	12950	0
439	20240108	115700	137780570	12950	12950	12950	12950	27
440	20240108	115600	137430920	13000	13000	13000	13000	1
441	20240108	115500	137417920	12990	12990	12990	12990	79
442	20240108	115400	136391710	12990	12990	12990	12990	127
443	20240108	115300	134741980	12990	12990	12990	12990	2
444	20240108	115200	134716000	13000	13000	13000	13000	0
445	20240108	115100	134716000	13000	13000	13000	13000	1
446	20240108	115000	134703000	13000	13000	13000	13000	0
447	20240108	114900	134703000	13000	13000	13000	13000	19
448	20240108	114800	134456000	13000	13000	13000	13000	0
449	20240108	114700	134456000	13000	12990	13000	12990	14
450	20240108	114600	134274020	12990	12990	12990	12990	99
451	20240108	114500	132988010	13000	13000	13000	13000	5
452	20240108	114400	132923010	13000	13000	13000	13000	1
453	20240108	114300	132910010	13000	13000	13000	13000	1
454	20240108	114200	132897010	13000	13000	13000	12990	59
455	20240108	114100	132130530	13000	12990	13000	12990	52
456	20240108	114000	131454930	13000	13000	13000	13000	0
457	20240108	113900	131454930	13000	13000	13000	13000	2
458	20240108	113800	131428930	12950	12950	12950	12950	62
459	20240108	113700	130626030	13000	13000	13000	13000	0
460	20240108	113600	130626030	13000	13000	13000	13000	1
461	20240108	113500	130613030	13000	13000	13000	13000	0
462	20240108	113400	130613030	13000	13000	13000	13000	12
463	20240108	113300	130457030	13010	13010	13010	13010	0
464	20240108	113200	130457030	13010	13010	13010	13010	1
465	20240108	113100	130444020	13000	13000	13000	13000	28
466	20240108	113000	130080020	13010	13010	13010	13010	0
467	20240108	112900	130080020	13010	13010	13010	13010	0
468	20240108	112800	130080020	13010	13000	13010	13000	4
469	20240108	112700	130028000	13010	13010	13010	13010	2
470	20240108	112600	130001980	13010	13010	13010	13010	14
471	20240108	112500	129819840	13000	13000	13000	13000	20
472	20240108	112400	129559840	13010	13010	13010	13010	15
473	20240108	112300	129364690	13010	13010	13010	13010	2
474	20240108	112200	129338670	13000	13000	13010	13000	32
475	20240108	112100	128922660	13010	13010	13010	13010	3
476	20240108	112000	128883630	13000	13000	13000	13000	1
477	20240108	111900	128870630	13010	13000	13010	13000	129
478	20240108	111800	127193610	13000	13000	13000	13000	0
479	20240108	111700	127193610	13000	13000	13000	13000	1
480	20240108	111600	127180610	13000	13000	13000	13000	0
481	20240108	111500	127180610	13000	13000	13000	13000	1
482	20240108	111400	127167610	13000	12940	13000	12940	2
483	20240108	111300	127141670	13000	13000	13000	13000	2
484	20240108	111200	127115670	13000	13000	13000	13000	0
485	20240108	111100	127115670	13000	13000	13000	13000	0
486	20240108	111000	127115670	13000	13000	13000	13000	0
487	20240108	110900	127115670	13000	13000	13000	13000	0
488	20240108	110800	127115670	13000	13000	13000	13000	0
489	20240108	110700	127115670	13000	12950	13000	12950	500
490	20240108	110600	120631620	12930	12930	12950	12930	29
491	20240108	110500	120256630	12950	12970	12970	12950	149
492	20240108	110400	118327060	12970	12970	12970	12970	0
493	20240108	110300	118327060	12970	12970	12970	12970	0
494	20240108	110200	118327060	12970	12970	12970	12970	9
495	20240108	110100	118210330	12970	12970	12970	12970	1
496	20240108	110000	118197360	12950	12950	12950	12950	76
497	20240108	105900	117213160	13000	13000	13000	13000	0
498	20240108	105800	117213160	13000	13000	13000	13000	0
499	20240108	105700	117213160	13000	13000	13000	13000	3
500	20240108	105600	117174160	13010	13010	13010	13010	0
501	20240108	105500	117174160	13010	12950	13010	12950	2
502	20240108	105400	117148200	13010	13010	13010	13010	0
503	20240108	105300	117148200	13010	13010	13010	13010	1
504	20240108	105200	117135190	13010	13010	13010	13010	1
505	20240108	105100	117122180	12980	12980	12980	12980	0
506	20240108	105000	117122180	12980	12980	12980	12980	0
507	20240108	104900	117122180	12980	12970	12980	12970	160
508	20240108	104800	115046950	12970	12970	12970	12970	0
509	20240108	104700	115046950	12970	12970	12970	12970	181
510	20240108	104600	112699380	12970	12970	12970	12970	0
511	20240108	104500	112699380	12970	12970	12970	12970	58
512	20240108	104400	111947120	12970	12970	12970	12970	20
513	20240108	104300	111687720	12970	12970	12970	12970	31
514	20240108	104200	111285650	12970	12970	12970	12970	0
515	20240108	104100	111285650	12970	12990	12990	12970	32
516	20240108	104000	110870590	13010	13010	13010	13010	1
517	20240108	103900	110857580	13010	12990	13010	12990	5
518	20240108	103800	110792570	12970	12970	12970	12970	10
519	20240108	103700	110662870	13010	13010	13010	13010	0
520	20240108	103600	110662870	13010	13010	13010	13010	25
521	20240108	103500	110337620	13020	13020	13020	13020	3
522	20240108	103400	110298560	12970	13020	13020	12970	12
523	20240108	103300	110142820	13020	13020	13020	13020	11
524	20240108	103200	109999600	12970	12970	12970	12970	10
525	20240108	103100	109869900	12970	13000	13020	12970	363
526	20240108	103000	105161320	13020	13020	13020	13020	7
527	20240108	102900	105070180	13010	13000	13010	13000	24
528	20240108	102800	104758170	13000	13000	13000	13000	0
529	20240108	102700	104758170	13000	12980	13000	12980	7
530	20240108	102600	104667200	12970	12960	12970	12960	5
531	20240108	102500	104602360	12950	12940	12950	12940	485
532	20240108	102400	98322860	12940	12940	12940	12940	0
533	20240108	102300	98322860	12940	12940	12940	12940	0
534	20240108	102200	98322860	12940	12930	12940	12930	212
535	20240108	102100	95579590	12910	12910	12910	12910	0
536	20240108	102000	95579590	12910	12910	12910	12910	0
537	20240108	101900	95579590	12910	12910	12910	12910	0
538	20240108	101800	95579590	12910	12910	12910	12910	0
539	20240108	101700	95579590	12910	12910	12910	12910	0
540	20240108	101600	95579590	12910	12910	12910	12910	0
541	20240108	101500	95579590	12910	12900	12910	12900	315
542	20240108	101400	91516080	12900	12900	12900	12900	22
543	20240108	101300	91232280	12900	12900	12900	12900	323
544	20240108	101200	87065580	12930	12930	12930	12930	0
545	20240108	101100	87065580	12930	12930	12930	12930	0
546	20240108	101000	87065580	12930	12930	12930	12930	0
547	20240108	100900	87065580	12930	12930	12930	12930	0
548	20240108	100800	87065580	12930	12930	12930	12930	0
549	20240108	100700	87065580	12930	12930	12930	12930	290
550	20240108	100600	83315880	12930	12900	12930	12900	978
551	20240108	100500	70680420	12900	12900	12900	12900	0
552	20240108	100400	70680420	12900	12900	12900	12900	0
553	20240108	100300	70680420	12900	12900	12900	12900	0
554	20240108	100200	70680420	12900	12900	12900	12900	0
555	20240108	100100	70680420	12900	12900	12900	12900	0
556	20240108	100000	70680420	12900	12900	12900	12900	1
557	20240108	095900	70667520	12860	12860	12860	12860	0
558	20240108	095800	70667520	12860	12870	12870	12860	374
559	20240108	095700	65857800	12860	12860	12860	12860	0
560	20240108	095600	65857800	12860	12880	12880	12860	593
561	20240108	095500	58230760	12880	12880	12880	12880	0
562	20240108	095400	58230760	12880	12880	12880	12880	86
563	20240108	095300	57123080	12880	12880	12880	12880	50
564	20240108	095200	56479080	12880	12880	12880	12880	2
565	20240108	095100	56453320	12880	12880	12880	12880	0
566	20240108	095000	56453320	12880	12900	12900	12880	33
567	20240108	094900	56027710	12900	12900	12900	12900	25
568	20240108	094800	55705210	12910	12910	12910	12910	0
569	20240108	094700	55705210	12910	12910	12910	12910	0
570	20240108	094600	55705210	12910	12910	12910	12910	52
571	20240108	094500	55033890	12910	12910	12910	12910	40
572	20240108	094400	54517490	12910	12910	12910	12910	0
573	20240108	094300	54517490	12910	12910	12910	12910	0
574	20240108	094200	54517490	12910	12910	12910	12910	0
575	20240108	094100	54517490	12910	12910	12910	12910	0
576	20240108	094000	54517490	12910	12870	12910	12870	361
577	20240108	093900	49871380	12910	12910	12910	12910	3
578	20240108	093800	49832650	12870	12910	12910	12870	501
579	20240108	093700	43384740	12910	12910	12910	12910	0
580	20240108	093600	43384740	12910	12910	12910	12910	4
581	20240108	093500	43333100	12870	12880	12880	12870	6
582	20240108	093400	43255830	12870	12870	12870	12870	0
583	20240108	093300	43255830	12870	12870	12870	12870	0
584	20240108	093200	43255830	12870	12870	12870	12870	0
585	20240108	093100	43255830	12870	12870	12870	12870	70
586	20240108	093000	42354930	12910	12870	12910	12870	249
587	20240108	092900	39149900	12870	12870	12870	12870	0
588	20240108	092800	39149900	12870	12870	12870	12870	200
589	20240108	092700	36575900	12870	12870	12870	12870	0
590	20240108	092600	36575900	12870	12910	12910	12870	564
591	20240108	092500	29307900	12930	12930	12930	12930	0
592	20240108	092400	29307900	12930	12930	12930	12930	0
593	20240108	092300	29307900	12930	12930	12930	12930	4
594	20240108	092200	29256180	12900	12900	12900	12900	11
595	20240108	092100	29114280	12930	12930	12930	12930	1
596	20240108	092000	29101350	12930	12930	12930	12930	0
597	20240108	091900	29101350	12930	12930	12930	12930	238
598	20240108	091800	26024010	12930	12920	12930	12920	287
599	20240108	091700	22313600	12920	12920	12920	12920	2
600	20240108	091600	22287760	12940	12950	12950	12940	3
601	20240108	091500	22248930	12950	12950	12950	12950	1
602	20240108	091400	22235980	12950	12940	12950	12940	173
603	20240108	091300	19996780	12940	12940	12940	12940	0
604	20240108	091200	19996780	12940	12860	12940	12860	58
605	20240108	091100	19248170	12860	12860	12860	12860	51
606	20240108	091000	18592310	12910	12910	12910	12910	0
607	20240108	090900	18592310	12910	12850	12910	12850	166
608	20240108	090800	16459090	12850	12850	12850	12850	0
609	20240108	090700	16459090	12850	12860	12860	12850	259
610	20240108	090600	13128540	12860	12900	12900	12860	550
611	20240108	090500	6054460	12860	12860	12860	12860	0
612	20240108	090400	6054460	12860	12860	12860	12860	1
613	20240108	090300	6041600	13050	13050	13050	13050	20
614	20240108	090200	5780600	13050	13050	13050	13050	1
615	20240108	090100	5767550	13090	13090	13090	13090	0
616	20240108	090000	5767550	13090	12810	13100	12810	449